CNX Resources Corporation (CNX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNX241018C00016000 | 2024-04-19 2:40PM EDT | 16.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.00% |
| CNX241018C00017000 | 2024-04-17 9:49AM EDT | 17.00 | 7.60 | 6.10 | 9.90 | 0.00 | - | 2 | 7 | 100.34% |
| CNX241018C00018000 | 2024-04-10 1:54PM EDT | 18.00 | 7.38 | 4.50 | 6.10 | 0.00 | - | 4 | 5 | 0.00% |
| CNX241018C00020000 | 2024-04-19 10:52AM EDT | 20.00 | 5.07 | 4.40 | 5.20 | 0.00 | - | 16 | 16 | 36.91% |
| CNX241018C00021000 | 2024-05-08 2:48PM EDT | 21.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| CNX241018C00022000 | 2024-05-15 2:15PM EDT | 22.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 9 | 30 | 0.00% |
| CNX241018C00023000 | 2024-05-10 12:16PM EDT | 23.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 0.00% |
| CNX241018C00024000 | 2024-05-15 1:46PM EDT | 24.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 21 | 68 | 0.00% |
| CNX241018C00025000 | 2024-05-15 12:00PM EDT | 25.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 16 | 569 | 0.78% |
| CNX241018C00026000 | 2024-05-15 11:22AM EDT | 26.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 8 | 98 | 3.13% |
| CNX241018C00027000 | 2024-05-20 1:30PM EDT | 27.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 3.13% |
| CNX241018C00029000 | 2024-03-13 9:50AM EDT | 29.00 | 0.40 | 0.85 | 1.00 | 0.00 | - | - | 6 | 38.33% |
| CNX241018C00030000 | 2024-04-04 2:14PM EDT | 30.00 | 0.55 | 0.25 | 0.35 | 0.00 | - | 40 | 37 | 28.27% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNX241018P00014000 | 2024-03-07 12:43PM EDT | 14.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | - | 9 | 68.56% |
| CNX241018P00018000 | 2024-02-26 10:41AM EDT | 18.00 | 0.85 | 0.30 | 0.40 | 0.00 | - | 10 | 10 | 44.24% |
| CNX241018P00020000 | 2024-04-03 11:24AM EDT | 20.00 | 0.60 | 0.50 | 0.65 | 0.00 | - | 2 | 8 | 39.75% |
| CNX241018P00021000 | 2024-05-21 3:23PM EDT | 21.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| CNX241018P00023000 | 2024-05-20 10:12AM EDT | 23.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 3.13% |
| CNX241018P00024000 | 2024-05-15 12:55PM EDT | 24.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 6 | 36 | 1.56% |
| CNX241018P00025000 | 2024-04-30 12:39PM EDT | 25.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 7 | 83 | 0.00% |
| CNX241018P00026000 | 2024-05-15 11:58AM EDT | 26.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
© 2024 Yahoo. All rights reserved.